Options Chain for HIMS & HERS HEALTH INC COM CL A (HIMS) - $23.75 as of 5/24/2026 9:12:41 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 18.65 | 22.60 | 20.63 | 22.20 | 0.00 | 0.00% | 6.88 | 0 | 7 | 7.30 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:57 PM EST |
| 4.00 | 17.65 | 21.60 | 19.63 | 21.21 | 0.00 | 0.00% | 4.91 | 0 | 2 | 5.81 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:57 PM EST |
| 5.00 | 16.65 | 20.65 | 18.65 | 20.35 | 0.00 | 0.00% | 3.73 | 0 | 3 | 4.98 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:57 PM EST |
| 6.00 | 15.65 | 19.65 | 17.65 | 22.15 | 0.00 | 0.00% | 2.94 | 0 | 2 | 4.34 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:57 PM EST |
| 7.00 | 14.75 | 18.65 | 16.70 | 16.74 | % | 2.39 | 2 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST | |
| 8.00 | 13.70 | 17.00 | 15.35 | 14.65 | 0.00 | 0.00% | 1.92 | 0 | 51 | 2.90 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 9.00 | 12.70 | 16.65 | 14.68 | % | 1.63 | 0 | 3 | 3.11 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 10.00 | 11.90 | 15.25 | 13.58 | 15.17 | 0.00 | 0.00% | 1.36 | 0 | 119 | 2.55 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:57 PM EST |
| 11.00 | 10.90 | 14.30 | 12.60 | 15.75 | 0.00 | 0.00% | 1.15 | 0 | 85 | 2.34 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:57 PM EST |
| 12.00 | 10.55 | 13.10 | 11.83 | 18.10 | 0.00 | 0.00% | 0.99 | 0 | 134 | 2.01 | 0.99 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:57 PM EST |
| 13.00 | 10.25 | 11.85 | 11.05 | 9.50 | 0.00 | 0.00% | 0.85 | 0 | 142 | 1.69 | 0.99 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 14.00 | 9.25 | 10.90 | 10.08 | 8.81 | 0.00 | 0.00% | 0.72 | 0 | 67 | 1.55 | 0.97 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 15.00 | 8.35 | 10.00 | 9.18 | 8.09 | 0.00 | 0.00% | 0.61 | 0 | 263 | 1.45 | 0.96 | 0.01 | -0.01 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 16.00 | 7.45 | 8.55 | 8.00 | 7.25 | 0.00 | 0.00% | 0.50 | 0 | 622 | 1.09 | 0.93 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 17.00 | 6.60 | 8.15 | 7.38 | 7.59 | +1.69 | +28.65% | 0.43 | 3 | 614 | 1.24 | 0.91 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 18.00 | 5.85 | 6.75 | 6.30 | 6.33 | +0.63 | +11.06% | 0.35 | 64 | 842 | 0.67 | 0.87 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 19.00 | 5.05 | 6.00 | 5.53 | 5.59 | +0.12 | +2.20% | 0.29 | 50 | 875 | 0.70 | 0.83 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 20.00 | 4.40 | 5.20 | 4.80 | 4.90 | +0.13 | +2.73% | 0.24 | 51 | 2,356 | 0.71 | 0.78 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 21.00 | 4.10 | 4.45 | 4.28 | 4.25 | -0.15 | -3.41% | 0.20 | 5 | 635 | 0.75 | 0.72 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 22.00 | 3.45 | 3.70 | 3.58 | 3.59 | -0.12 | -3.24% | 0.16 | 38 | 3,302 | 0.72 | 0.67 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 23.00 | 3.00 | 3.20 | 3.10 | 2.89 | -0.36 | -11.08% | 0.13 | 46 | 1,098 | 0.72 | 0.61 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 24.00 | 2.48 | 2.63 | 2.56 | 2.44 | -0.29 | -10.63% | 0.11 | 154 | 1,147 | 0.71 | 0.55 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 25.00 | 2.16 | 2.24 | 2.20 | 2.20 | -0.30 | -12.00% | 0.09 | 535 | 4,094 | 0.72 | 0.49 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 26.00 | 1.82 | 1.94 | 1.88 | 1.87 | -0.27 | -12.62% | 0.07 | 97 | 1,096 | 0.73 | 0.44 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 27.00 | 1.49 | 1.64 | 1.57 | 1.54 | -0.33 | -17.65% | 0.06 | 68 | 3,178 | 0.73 | 0.39 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 28.00 | 1.26 | 1.40 | 1.33 | 1.36 | -0.21 | -13.38% | 0.05 | 51 | 1,573 | 0.73 | 0.34 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 29.00 | 1.06 | 1.20 | 1.13 | 1.15 | -0.12 | -9.45% | 0.04 | 4,063 | 702 | 0.74 | 0.30 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 30.00 | 0.94 | 1.02 | 0.98 | 0.99 | -0.19 | -16.11% | 0.03 | 575 | 5,702 | 0.75 | 0.27 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 31.00 | 0.77 | 0.88 | 0.83 | 0.83 | -0.13 | -13.55% | 0.03 | 28 | 841 | 0.76 | 0.23 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 32.00 | 0.67 | 0.77 | 0.72 | 0.71 | -0.12 | -14.46% | 0.02 | 28 | 1,405 | 0.77 | 0.21 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 33.00 | 0.56 | 0.63 | 0.60 | 0.59 | -0.18 | -23.38% | 0.02 | 85 | 632 | 0.77 | 0.18 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 34.00 | 0.48 | 0.60 | 0.54 | 0.54 | -0.10 | -15.63% | 0.02 | 5 | 318 | 0.79 | 0.16 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 35.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.05 | -9.10% | 0.01 | 311 | 4,688 | 0.79 | 0.14 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 36.00 | 0.21 | 0.55 | 0.38 | 0.44 | -0.07 | -13.73% | 0.01 | 27 | 216 | 0.78 | 0.12 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 37.00 | 0.32 | 0.42 | 0.37 | 0.37 | -0.09 | -19.57% | 0.01 | 629 | 749 | 0.82 | 0.11 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 38.00 | 0.01 | 0.55 | 0.28 | 0.33 | -0.05 | -13.16% | 0.01 | 12 | 415 | 0.71 | 0.10 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 39.00 | 0.25 | 0.33 | 0.29 | 0.27 | -0.08 | -22.86% | 0.01 | 1 | 170 | 0.84 | 0.08 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 40.00 | 0.21 | 0.30 | 0.26 | 0.26 | -0.05 | -16.13% | 0.01 | 221 | 3,551 | 0.84 | 0.07 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 41.00 | 0.19 | 0.26 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.85 | 0.06 | 0.02 | -0.01 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 42.00 | 0.17 | 0.43 | 0.30 | 0.22 | -0.03 | -12.00% | 0.01 | 23 | 47 | 0.92 | 0.05 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 43.00 | 0.14 | 0.30 | 0.22 | 0.23 | 0.00 | 0.00% | 0.01 | 1 | 51 | 0.90 | 0.05 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 44.00 | 0.18 | 0.25 | 0.22 | 0.18 | -0.05 | -21.74% | 0.01 | 10 | 139 | 0.92 | 0.04 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 45.00 | 0.16 | 0.20 | 0.18 | 0.17 | -0.07 | -29.17% | 0.00 | 63 | 1,135 | 0.92 | 0.03 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 50.00 | 0.11 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 109 | 3,558 | 0.98 | 0.02 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.43 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/22/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,052 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:57 PM EST |
| 10.00 | 0.03 | 0.10 | 0.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 646 | 1.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 507 | 1.03 | -0.01 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 10 | 1,095 | 1.13 | -0.01 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 14.00 | 0.05 | 0.16 | 0.11 | 0.10 | -0.04 | -28.58% | 0.01 | 2 | 843 | 0.79 | -0.03 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 15.00 | 0.13 | 0.35 | 0.24 | 0.15 | -0.10 | -40.00% | 0.02 | 18 | 4,290 | 0.85 | -0.04 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 16.00 | 0.18 | 0.25 | 0.22 | 0.25 | 0.00 | 0.00% | 0.01 | 11 | 465 | 0.74 | -0.07 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 17.00 | 0.32 | 0.38 | 0.35 | 0.33 | -0.04 | -10.82% | 0.02 | 10 | 1,083 | 0.74 | -0.09 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 18.00 | 0.49 | 0.52 | 0.51 | 0.52 | -0.08 | -13.34% | 0.03 | 40 | 2,300 | 0.73 | -0.13 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 19.00 | 0.67 | 0.75 | 0.71 | 0.69 | -0.11 | -13.75% | 0.04 | 83 | 632 | 0.72 | -0.17 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 20.00 | 0.94 | 1.00 | 0.97 | 0.94 | -0.11 | -10.48% | 0.05 | 109 | 2,522 | 0.71 | -0.22 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 21.00 | 1.28 | 1.42 | 1.35 | 1.35 | -0.05 | -3.58% | 0.06 | 38 | 849 | 0.72 | -0.28 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 22.00 | 1.67 | 1.83 | 1.75 | 1.72 | -0.03 | -1.72% | 0.08 | 22 | 823 | 0.72 | -0.33 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 23.00 | 2.15 | 2.30 | 2.23 | 2.30 | 0.00 | 0.00% | 0.10 | 31 | 904 | 0.72 | -0.39 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 24.00 | 2.67 | 2.78 | 2.73 | 2.75 | -0.03 | -1.08% | 0.11 | 70 | 890 | 0.71 | -0.45 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 25.00 | 3.25 | 3.40 | 3.33 | 3.35 | +0.05 | +1.52% | 0.13 | 403 | 2,685 | 0.71 | -0.51 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 26.00 | 3.90 | 4.15 | 4.03 | 4.02 | -0.26 | -6.08% | 0.15 | 1 | 671 | 0.73 | -0.56 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 27.00 | 4.60 | 4.90 | 4.75 | 4.72 | 0.00 | 0.00% | 0.18 | 9 | 704 | 0.74 | -0.61 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 28.00 | 5.35 | 6.10 | 5.73 | 5.44 | -0.03 | -0.55% | 0.20 | 13 | 548 | 0.81 | -0.66 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 29.00 | 6.15 | 6.75 | 6.45 | 7.00 | 0.00 | 0.00% | 0.22 | 0 | 533 | 0.79 | -0.70 | 0.05 | -0.02 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 30.00 | 6.80 | 7.60 | 7.20 | 7.15 | -0.16 | -2.19% | 0.24 | 3 | 2,408 | 0.77 | -0.73 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 31.00 | 7.30 | 8.50 | 7.90 | 9.20 | 0.00 | 0.00% | 0.25 | 0 | 549 | 0.62 | -0.77 | 0.04 | -0.02 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 32.00 | 8.70 | 9.35 | 9.03 | 9.02 | -0.01 | -0.12% | 0.28 | 9 | 130 | 0.82 | -0.79 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 33.00 | 9.00 | 10.35 | 9.68 | 10.65 | 0.00 | 0.00% | 0.29 | 0 | 198 | 0.99 | -0.82 | 0.04 | -0.02 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 34.00 | 10.10 | 11.30 | 10.70 | 10.26 | -2.08 | -16.86% | 0.31 | 1 | 104 | 1.02 | -0.84 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 35.00 | 10.85 | 12.20 | 11.53 | 12.60 | 0.00 | 0.00% | 0.33 | 0 | 495 | 1.03 | -0.86 | 0.03 | -0.01 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 36.00 | 11.75 | 13.20 | 12.48 | 13.95 | 0.00 | 0.00% | 0.35 | 0 | 22 | 1.07 | -0.88 | 0.03 | -0.01 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 37.00 | 12.65 | 14.15 | 13.40 | 12.51 | 0.00 | 0.00% | 0.36 | 0 | 34 | 1.10 | -0.89 | 0.02 | -0.01 | 5/12/2026 | 5/22/2026 3:59:57 PM EST |
| 38.00 | 13.60 | 15.10 | 14.35 | 13.49 | 0.00 | 0.00% | 0.38 | 0 | 9 | 1.12 | -0.90 | 0.02 | -0.01 | 5/12/2026 | 5/22/2026 3:59:57 PM EST |
| 39.00 | 14.80 | 16.00 | 15.40 | 16.80 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.11 | -0.92 | 0.02 | -0.01 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 40.00 | 15.60 | 17.00 | 16.30 | 16.32 | 0.00 | 0.00% | 0.41 | 0 | 280 | 1.15 | -0.93 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 41.00 | 17.15 | 18.00 | 17.58 | 17.40 | -1.80 | -9.38% | 0.43 | 2 | 2 | 1.19 | -0.94 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 42.00 | 18.10 | 19.00 | 18.55 | 18.40 | -0.90 | -4.67% | 0.44 | 2 | 61 | 1.22 | -0.95 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 43.00 | 19.00 | 20.15 | 19.58 | 19.35 | 0.00 | 0.00% | 0.46 | 0 | 8 | 1.32 | -0.95 | 0.01 | -0.01 | 5/13/2026 | 5/22/2026 3:59:57 PM EST |
| 44.00 | 19.45 | 21.00 | 20.23 | 16.13 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.29 | -0.96 | 0.01 | -0.01 | 4/24/2026 | 5/22/2026 3:59:57 PM EST |
| 45.00 | 20.60 | 22.00 | 21.30 | 22.50 | 0.00 | 0.00% | 0.47 | 0 | 50 | 1.32 | -0.97 | 0.01 | -0.01 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 50.00 | 24.65 | 28.40 | 26.53 | 28.00 | 0.00 | 0.00% | 0.53 | 0 | 65 | 1.98 | -0.98 | 0.01 | 0.00 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |